IAU returned 132.3% between 2023 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $82.68 | $82.69 | $81.00 | $81.17 | 33,821,100 |
Week of December 22 2025 | $83.34 | $85.69 | $83.09 | $85.34 | 29,175,400 |
Week of December 15 2025 | $81.46 | $82.38 | $80.71 | $81.71 | 37,712,500 |
Week of December 08 2025 | $79.28 | $81.98 | $78.64 | $80.99 | 47,123,984 |
Week of December 01 2025 | $80.00 | $80.22 | $78.43 | $79.14 | 34,559,300 |
Week of November 24 2025 | $76.76 | $79.42 | $76.63 | $79.41 | 35,461,200 |
Week of November 17 2025 | $76.59 | $77.84 | $75.47 | $76.61 | 48,699,000 |
Week of November 10 2025 | $76.98 | $79.47 | $75.94 | $76.98 | 54,862,700 |
Week of November 03 2025 | $75.54 | $75.92 | $74.00 | $75.43 | 35,975,600 |
Week of October 27 2025 | $75.97 | $76.07 | $73.74 | $75.39 | 66,196,000 |
Week of October 20 2025 | $81.38 | $82.55 | $75.54 | $77.31 | 102,674,400 |
Week of October 13 2025 | $77.08 | $81.34 | $76.90 | $79.63 | 90,342,900 |
Week of October 06 2025 | $74.12 | $76.49 | $74.00 | $75.58 | 66,004,200 |
Week of September 29 2025 | $72.02 | $73.43 | $71.84 | $73.22 | 45,820,100 |
Week of September 22 2025 | $70.16 | $71.40 | $69.99 | $70.99 | 41,865,300 |
Week of September 15 2025 | $68.86 | $69.86 | $68.35 | $69.44 | 64,333,100 |
Week of September 08 2025 | $68.30 | $69.26 | $68.17 | $68.68 | 36,272,000 |
Week of September 01 2025 | $65.69 | $67.85 | $65.56 | $67.76 | 29,950,400 |
Week of August 25 2025 | $63.41 | $65.11 | $63.40 | $65.10 | 24,326,400 |
Week of August 18 2025 | $63.00 | $63.67 | $62.48 | $63.58 | 34,051,300 |
Week of August 11 2025 | $63.18 | $63.53 | $62.74 | $62.94 | 26,918,400 |
Week of August 04 2025 | $63.62 | $64.17 | $63.43 | $64.06 | 28,521,400 |
Week of July 28 2025 | $62.72 | $63.36 | $61.60 | $63.29 | 29,974,700 |
Week of July 21 2025 | $63.83 | $64.72 | $62.67 | $62.91 | 30,648,400 |
Week of July 14 2025 | $63.26 | $63.66 | $62.45 | $63.13 | 37,776,600 |
